Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

SMF – SEMAFO INC.

 Last update: April 21, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 3.940 Net change: 0.010 Bid price: 3.920 Ask price: 3.960 30-day historical volatility: 66.56%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 833 Volume: 0
14 MAY 2.500 1.350 1.550 1.550 87.5% 0 0
14 MAY 3.000 0.850 1.050 1.050 56.7% 0 0
14 MAY 4.000 0.150 0.300 0.300 56.9% 20 0
14 MAY 5.000 0 0.150 0.150 80.2% 0 0
14 MAY 6.000 0 0.090 0.090 -- 0 0
14 MAY 7.000 0 0.090 0.090 -- 0 0
14 JUN 2.500 1.350 1.550 1.550 54.3% 0 0
14 JUN 3.000 0.950 1.100 1.100 66.1% 0 0
14 JUN 4.000 0.250 0.400 0.400 53.1% 0 0
14 JUN 5.000 0.040 0.150 0.150 58.3% 0 0
14 JUN 6.000 0 0.150 0.150 78.2% 0 0
14 JUL 2.500 1.350 1.550 1.550 43.3% 10 0
14 JUL 3.000 0.900 1.100 1.100 48.3% 53 0
14 JUL 4.000 0.250 0.450 0.450 47.3% 170 0
14 JUL 5.000 0.080 0.200 0.200 56.2% 312 0
14 JUL 6.000 0.010 0.150 0.150 66.3% 30 0
14 JUL 7.000 0 0.150 0.150 80.8% 0 0
14 OCT 2.500 1.400 1.650 1.650 55.7% 20 0
14 OCT 3.000 1.000 1.200 1.200 49.6% 0 0
14 OCT 4.000 0.450 0.650 0.650 51.3% 57 0
14 OCT 5.000 0.200 0.350 0.350 53.7% 136 0
14 OCT 6.000 0.070 0.200 0.200 54.8% 5 0
14 OCT 7.000 0.020 0.150 0.150 58.9% 20 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 210 Volume: 0
14 MAY 2.500 0 0.090 0.090 121.0% 0 0
14 MAY 3.000 0 0.150 0.150 95.5% 0 0
14 MAY 4.000 0.200 0.350 0.350 54.7% 0 0
14 MAY 5.000 1.000 1.200 1.200 66.4% 0 0
14 MAY 6.000 2.000 2.150 2.150 -- 0 0
14 MAY 7.000 2.900 3.250 3.250 -- 0 0
14 JUN 2.500 0 0.090 0.090 81.7% 0 0
14 JUN 3.000 0.010 0.150 0.150 66.0% 0 0
14 JUN 4.000 0.300 0.450 0.450 52.5% 0 0
14 JUN 5.000 1.050 1.200 1.200 53.3% 0 0
14 JUN 6.000 2.000 2.150 2.150 60.2% 0 0
14 JUL 2.500 0 0.150 0.150 78.7% 0 0
14 JUL 3.000 0.020 0.150 0.150 56.4% 40 0
14 JUL 4.000 0.300 0.500 0.500 47.2% 30 0
14 JUL 5.000 1.050 1.250 1.250 49.7% 40 0
14 JUL 6.000 2.000 2.200 2.200 59.8% 0 0
14 JUL 7.000 2.900 3.250 3.250 67.0% 0 0
14 OCT 2.500 0.020 0.150 0.150 58.2% 0 0
14 OCT 3.000 0.100 0.250 0.250 53.6% 0 0
14 OCT 4.000 0.500 0.700 0.700 52.0% 90 0
14 OCT 5.000 1.200 1.400 1.400 52.5% 10 0
14 OCT 6.000 2.050 2.300 2.300 55.8% 0 0
14 OCT 7.000 2.950 3.300 3.300 61.0% 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.